Italia markets close in 4 hours 41 minutes
FTSE MIB
33.806,30 -75,20 (-0,22%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,34 -0,39 (-0,47%) Bitcoin EUR
60.577,55 +2.706,71 (+4,68%)
Beiersdorf Aktiengesellschaft (0DQ7.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:01AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 1 Dividendo | |||||
| 18 apr 2024 | 134,68 | 135,95 | 134,50 | 135,58 | 134,58 | 51.685 |
| 17 apr 2024 | 134,25 | 136,35 | 133,60 | 134,46 | 133,47 | 159.028 |
| 16 apr 2024 | 134,70 | 136,00 | 133,15 | 133,68 | 132,70 | 787.465 |
| 15 apr 2024 | 131,25 | 132,65 | 130,80 | 132,39 | 131,42 | 80.512 |
| 12 apr 2024 | 131,30 | 132,15 | 130,65 | 131,13 | 130,16 | 462.083 |
| 11 apr 2024 | 129,52 | 131,22 | 129,35 | 130,02 | 129,06 | 366.084 |
| 10 apr 2024 | 129,32 | 130,30 | 128,35 | 129,70 | 128,74 | 1.001.621 |
| 09 apr 2024 | 129,35 | 129,60 | 128,75 | 129,20 | 128,25 | 82.577 |
| 08 apr 2024 | 129,90 | 131,15 | 129,15 | 129,65 | 128,69 | 221.760 |
| 05 apr 2024 | 130,10 | 131,00 | 130,00 | 130,49 | 129,53 | 376.885 |
| 04 apr 2024 | 129,90 | 131,05 | 128,95 | 130,59 | 129,63 | 43.744 |
| 03 apr 2024 | 132,27 | 132,40 | 129,65 | 130,82 | 129,85 | 51.396 |
| 02 apr 2024 | 134,68 | 135,80 | 132,36 | 133,29 | 132,30 | 91.130 |
| 28 mar 2024 | 135,75 | 136,05 | 134,80 | 135,04 | 134,04 | 43.002 |
| 27 mar 2024 | 134,70 | 136,55 | 134,75 | 135,65 | 134,65 | 64.131 |
| 26 mar 2024 | 133,23 | 134,65 | 132,75 | 134,07 | 133,08 | 119.290 |
| 25 mar 2024 | 132,85 | 133,80 | 132,90 | 133,32 | 132,34 | 158.712 |
| 22 mar 2024 | 132,75 | 133,85 | 132,90 | 133,54 | 132,56 | 38.888 |
| 21 mar 2024 | 132,95 | 133,25 | 131,75 | 132,76 | 131,78 | 65.504 |
| 20 mar 2024 | 133,57 | 133,90 | 132,30 | 132,75 | 131,77 | 52.248 |
| 19 mar 2024 | 133,20 | 134,35 | 132,30 | 133,32 | 132,34 | 67.772 |
| 18 mar 2024 | 134,07 | 135,15 | 133,20 | 133,50 | 132,51 | 39.635 |
| 15 mar 2024 | 135,30 | 136,20 | 133,30 | 134,80 | 133,80 | 18.201 |
| 14 mar 2024 | 136,80 | 136,95 | 134,20 | 135,20 | 134,20 | 968.691 |
| 13 mar 2024 | 135,82 | 136,90 | 135,65 | 136,75 | 135,74 | 79.924 |
| 12 mar 2024 | 136,15 | 137,00 | 134,40 | 135,73 | 134,72 | 18.129 |
| 11 mar 2024 | 135,07 | 136,15 | 134,95 | 135,80 | 134,80 | 83.910 |
| 08 mar 2024 | 133,23 | 134,99 | 133,10 | 134,77 | 133,77 | 23.043 |
| 07 mar 2024 | 131,82 | 132,90 | 130,60 | 131,82 | 130,85 | 32.424 |
| 06 mar 2024 | 131,43 | 132,35 | 130,40 | 131,79 | 130,81 | 120.277 |
| 05 mar 2024 | 132,73 | 133,85 | 131,35 | 131,82 | 130,85 | 53.728 |
| 04 mar 2024 | 132,55 | 133,10 | 131,75 | 132,41 | 131,43 | 48.202 |
| 01 mar 2024 | 132,55 | 133,50 | 131,55 | 132,79 | 131,81 | 218.078 |
| 29 feb 2024 | 130,63 | 137,70 | 129,65 | 132,70 | 131,72 | 368.311 |
| 28 feb 2024 | 139,02 | 139,95 | 136,90 | 138,14 | 137,12 | 76.596 |
| 27 feb 2024 | 141,20 | 141,35 | 138,80 | 139,35 | 138,32 | 38.952 |
| 26 feb 2024 | 140,52 | 141,70 | 140,20 | 141,33 | 140,29 | 337.866 |
| 23 feb 2024 | 140,98 | 141,00 | 139,85 | 140,77 | 139,73 | 346.269 |
| 22 feb 2024 | 140,25 | 141,00 | 138,70 | 140,08 | 139,05 | 167.366 |
| 21 feb 2024 | 139,23 | 140,05 | 138,00 | 139,45 | 138,43 | 288.298 |
| 20 feb 2024 | 136,43 | 139,45 | 136,30 | 137,07 | 136,06 | 66.599 |
| 19 feb 2024 | 137,07 | 139,20 | 132,85 | 136,38 | 135,38 | 161.786 |
| 16 feb 2024 | 137,52 | 138,35 | 136,30 | 137,44 | 136,42 | 126.074 |
| 15 feb 2024 | 136,88 | 138,10 | 136,30 | 137,09 | 136,08 | 78.930 |
| 14 feb 2024 | 138,00 | 138,35 | 136,90 | 137,20 | 136,18 | 139.020 |
| 13 feb 2024 | 138,55 | 138,70 | 136,70 | 137,99 | 136,98 | 154.027 |
| 12 feb 2024 | 138,35 | 138,75 | 137,15 | 138,26 | 137,24 | 23.884 |
| 09 feb 2024 | 137,77 | 140,95 | 137,20 | 138,11 | 137,09 | 410.522 |
| 08 feb 2024 | 141,65 | 142,00 | 137,10 | 140,16 | 139,12 | 47.248 |
| 07 feb 2024 | 141,23 | 143,05 | 140,60 | 141,10 | 140,06 | 74.276 |
| 06 feb 2024 | 140,77 | 143,75 | 139,60 | 141,85 | 140,81 | 114.377 |
| 05 feb 2024 | 135,00 | 140,90 | 134,15 | 135,40 | 134,40 | 137.009 |
| 02 feb 2024 | 136,73 | 137,55 | 134,85 | 136,35 | 135,34 | 20.769 |
| 01 feb 2024 | 136,25 | 136,80 | 135,00 | 135,95 | 134,95 | 29.969 |
| 31 gen 2024 | 136,23 | 136,80 | 135,85 | 135,96 | 134,96 | 16.871 |
| 30 gen 2024 | 135,85 | 136,80 | 135,00 | 136,12 | 135,11 | 19.161 |
| 29 gen 2024 | 133,55 | 135,70 | 133,55 | 135,63 | 134,63 | 101.886 |
| 26 gen 2024 | 133,23 | 134,45 | 133,25 | 134,27 | 133,28 | 73.967 |
| 25 gen 2024 | 132,43 | 133,20 | 132,00 | 132,17 | 131,19 | 316.997 |
| 24 gen 2024 | 134,80 | 135,60 | 129,85 | 132,39 | 131,41 | 333.827 |
| 23 gen 2024 | 135,35 | 136,50 | 133,12 | 134,89 | 133,89 | 43.300 |
| 22 gen 2024 | 135,75 | 136,30 | 134,15 | 135,24 | 134,24 | 157.154 |
| 19 gen 2024 | 134,85 | 135,85 | 134,50 | 134,92 | 133,93 | 48.669 |
| 18 gen 2024 | 134,35 | 135,20 | 133,05 | 134,16 | 133,17 | 66.257 |
| 17 gen 2024 | 133,45 | 134,27 | 132,20 | 133,22 | 132,23 | 60.622 |
| 16 gen 2024 | 133,27 | 135,25 | 132,75 | 134,79 | 133,79 | 85.876 |
| 15 gen 2024 | 137,90 | 138,55 | 134,24 | 134,93 | 133,94 | 171.615 |
| 12 gen 2024 | 138,60 | 139,55 | 137,25 | 139,24 | 138,21 | 97.468 |
| 11 gen 2024 | 138,13 | 138,83 | 136,95 | 138,25 | 137,23 | 20.445 |
| 10 gen 2024 | 137,15 | 138,05 | 136,20 | 137,76 | 136,74 | 33.001 |
| 09 gen 2024 | 135,73 | 137,05 | 135,65 | 136,13 | 135,13 | 44.157 |
| 08 gen 2024 | 134,13 | 135,65 | 134,10 | 135,56 | 134,56 | 16.578 |
| 05 gen 2024 | 134,45 | 134,65 | 133,45 | 134,02 | 133,03 | 39.287 |
| 04 gen 2024 | 134,90 | 135,05 | 133,95 | 134,79 | 133,80 | 80.220 |
| 03 gen 2024 | 134,93 | 136,00 | 133,75 | 135,26 | 134,26 | 110.690 |
| 02 gen 2024 | 135,98 | 136,85 | 134,75 | 135,42 | 134,42 | 22.907 |
| 29 dic 2023 | 135,27 | 135,70 | 135,05 | 135,20 | 134,20 | 22.742 |
| 28 dic 2023 | 134,60 | 135,10 | 134,50 | 135,03 | 134,04 | 14.490 |
| 27 dic 2023 | 134,95 | 135,95 | 133,75 | 134,50 | 133,51 | 6.573 |
| 22 dic 2023 | 134,25 | 135,00 | 133,95 | 134,71 | 133,71 | 36.570 |
| 21 dic 2023 | 134,57 | 135,75 | 133,95 | 134,53 | 133,54 | 15.647 |
| 20 dic 2023 | 134,23 | 135,15 | 133,85 | 134,72 | 133,73 | 37.177 |
| 19 dic 2023 | 134,07 | 135,05 | 133,50 | 134,46 | 133,47 | 25.135 |
| 18 dic 2023 | 133,38 | 134,20 | 133,00 | 133,81 | 132,82 | 84.912 |
| 15 dic 2023 | 133,00 | 133,25 | 131,60 | 132,73 | 131,75 | 174.137 |
| 14 dic 2023 | 136,70 | 137,70 | 132,35 | 134,73 | 133,73 | 259.344 |
| 13 dic 2023 | 135,02 | 136,85 | 133,20 | 135,95 | 134,95 | 615.483 |
| 12 dic 2023 | 133,68 | 135,20 | 132,40 | 134,78 | 133,79 | 72.596 |
| 11 dic 2023 | 131,80 | 133,50 | 131,05 | 133,18 | 132,20 | 50.570 |
| 08 dic 2023 | 132,13 | 132,70 | 131,05 | 132,39 | 131,41 | 41.595 |
| 07 dic 2023 | 132,07 | 132,90 | 130,80 | 132,00 | 131,03 | 102.431 |
| 06 dic 2023 | 131,05 | 132,20 | 130,00 | 131,72 | 130,75 | 187.551 |
| 05 dic 2023 | 130,63 | 131,30 | 129,50 | 131,04 | 130,07 | 95.432 |
| 04 dic 2023 | 129,45 | 130,75 | 128,80 | 130,33 | 129,37 | 15.057 |
| 01 dic 2023 | 129,27 | 129,95 | 128,60 | 129,14 | 128,19 | 32.213 |
| 30 nov 2023 | 129,10 | 130,00 | 128,20 | 128,67 | 127,72 | 77.701 |
| 29 nov 2023 | 129,60 | 129,95 | 126,10 | 129,11 | 128,15 | 47.029 |
| 28 nov 2023 | 128,65 | 129,95 | 127,70 | 129,05 | 128,10 | 58.953 |
| 27 nov 2023 | 128,60 | 130,10 | 127,60 | 129,53 | 128,58 | 41.688 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.